Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 1.454 | 1.468 | 1.398 | 1.412 | 10,497,334 | -0.05(-3.38%) |
Aug 29, 2002 | 1.341 | 1.461 | 1.306 | 1.461 | 15,826,968 | +0.08(+6.15%) |
Aug 28, 2002 | 1.546 | 1.560 | 1.362 | 1.376 | 31,566,098 | -0.24(-14.85%) |
Aug 27, 2002 | 1.659 | 1.645 | 1.525 | 1.616 | 23,213,140 | +0.05(+3.15%) |
Aug 26, 2002 | 1.398 | 1.588 | 1.398 | 1.567 | 27,879,456 | +0.18(+13.27%) |
Aug 23, 2002 | 1.412 | 1.447 | 1.383 | 1.383 | 21,574,822 | -0.03(-2.00%) |
Aug 22, 2002 | 1.256 | 1.482 | 1.235 | 1.412 | 42,199,720 | +0.16(+12.36%) |
Aug 21, 2002 | 1.278 | 1.292 | 1.193 | 1.256 | 28,561,616 | -0.01(-0.56%) |
Aug 20, 2002 | 1.151 | 1.278 | 1.136 | 1.263 | 59,032,432 | +0.14(+12.58%) |
Aug 16, 2002 | 1.122 | 1.143 | 1.108 | 1.122 | 19,180,390 | +0.01(+1.27%) |
Aug 15, 2002 | 1.122 | 1.122 | 1.101 | 1.108 | 15,753,297 | +0.01(+1.29%) |
Aug 14, 2002 | 1.115 | 1.115 | 1.073 | 1.094 | 19,073,994 | -0.01(-1.27%) |
Aug 13, 2002 | 1.122 | 1.129 | 1.101 | 1.108 | 27,883,990 | -0.01(-1.26%) |
Aug 12, 2002 | 1.101 | 1.122 | 1.080 | 1.122 | 2,238,449 | -0.01(-0.62%) |
Aug 07, 2002 | 1.193 | 1.165 | 1.080 | 1.129 | 20,772,806 | +0.00(+0.00%) |
Aug 06, 2002 | 1.179 | 1.186 | 1.087 | 1.129 | 38,410,936 | -0.01(-1.23%) |
Aug 05, 2002 | 1.214 | 1.235 | 1.101 | 1.143 | 46,166,876 | -0.06(-5.26%) |
Aug 02, 2002 | 1.094 | 1.214 | 1.094 | 1.207 | 91,602,856 | +0.11(+9.62%) |
Aug 01, 2002 | 1.129 | 1.151 | 1.059 | 1.101 | 137,721,840 | -0.03(-2.50%) |
Jul 31, 2002 | 1.765 | 1.701 | 1.129 | 1.129 | 340,315,520 | -0.93(-45.21%) |
Jul 26, 2002 | 2.153 | 2.195 | 1.906 | 2.061 | 13,329,822 | -0.09(-4.26%) |
Jul 25, 2002 | 2.294 | 2.386 | 2.118 | 2.153 | 11,200,745 | -0.18(-7.85%) |
Jul 24, 2002 | 2.202 | 2.527 | 2.096 | 2.336 | 14,128,438 | +0.10(+4.42%) |
Jul 23, 2002 | 2.470 | 2.470 | 2.195 | 2.238 | 16,798,142 | -0.08(-3.35%) |
Jul 22, 2002 | 2.470 | 2.612 | 2.315 | 2.315 | 12,732,383 | -0.23(-8.89%) |
Jul 19, 2002 | 2.788 | 2.788 | 2.407 | 2.541 | 11,259,682 | -0.37(-12.62%) |
Jul 17, 2002 | 2.929 | 2.993 | 2.830 | 2.908 | 13,341,864 | +0.28(+10.75%) |
Jul 12, 2002 | 2.718 | 2.739 | 2.583 | 2.626 | 9,326,115 | -0.06(-2.10%) |
Jul 11, 2002 | 2.541 | 2.802 | 2.513 | 2.682 | 11,485,935 | +0.08(+3.26%) |
Jul 10, 2002 | 2.668 | 2.732 | 2.520 | 2.598 | 6,532,020 | -0.05(-1.87%) |
Jul 09, 2002 | 2.682 | 2.732 | 2.633 | 2.647 | 7,282,184 | -0.04(-1.32%) |
Jul 08, 2002 | 2.612 | 2.816 | 2.612 | 2.682 | 5,759,047 | +0.14(+5.56%) |
Jul 05, 2002 | 2.541 | 2.598 | 2.478 | 2.541 | 3,385,158 | +0.04(+1.41%) |
Jul 04, 2002 | 2.350 | 2.513 | 2.273 | 2.506 | 13,040,949 | +0.00(+0.00%) |
Jul 03, 2002 | 2.350 | 2.513 | 2.273 | 2.506 | 13,040,807 | +0.00(+0.00%) |
Jul 02, 2002 | 2.365 | 2.527 | 2.259 | 2.506 | 9,988,299 | +0.07(+2.90%) |
Jul 01, 2002 | 2.506 | 2.590 | 2.407 | 2.435 | 7,797,878 | -0.07(-2.82%) |
Jun 28, 2002 | 2.294 | 2.732 | 2.259 | 2.506 | 12,389,107 | +0.28(+12.70%) |
Jun 27, 2002 | 2.576 | 2.576 | 2.181 | 2.223 | 11,870,580 | -0.06(-2.48%) |
Jun 26, 2002 | 2.478 | 2.506 | 1.976 | 2.280 | 24,720,410 | -0.40(-14.78%) |
Jun 25, 2002 | 2.682 | 2.718 | 2.612 | 2.675 | 24,867,610 | -0.06(-2.32%) |
Jun 21, 2002 | 2.682 | 2.781 | 2.647 | 2.739 | 14,800,114 | -0.01(-0.51%) |
Jun 20, 2002 | 2.802 | 2.859 | 2.739 | 2.753 | 11,545,721 | -0.05(-1.76%) |
Jun 19, 2002 | 3.014 | 3.014 | 2.788 | 2.802 | 7,127,193 | -0.14(-4.80%) |
Jun 18, 2002 | 2.986 | 3.000 | 2.873 | 2.943 | 6,382,554 | +0.00(+0.00%) |
Jun 17, 2002 | 2.823 | 2.986 | 2.795 | 2.943 | 8,907,468 | +0.20(+7.20%) |
Jun 14, 2002 | 2.753 | 2.781 | 2.682 | 2.746 | 8,890,893 | +0.01(+0.52%) |
Jun 12, 2002 | 2.753 | 2.823 | 2.661 | 2.732 | 10,258,330 | -0.02(-0.77%) |
Jun 11, 2002 | 2.823 | 2.957 | 2.746 | 2.753 | 9,861,218 | -0.05(-1.76%) |
Jun 10, 2002 | 3.162 | 3.162 | 2.795 | 2.802 | 13,411,851 | -0.36(-11.38%) |
Jun 07, 2002 | 3.092 | 3.261 | 3.035 | 3.162 | 9,308,406 | +0.01(+0.45%) |
Jun 06, 2002 | 3.275 | 3.303 | 3.099 | 3.148 | 7,832,871 | -0.13(-3.88%) |
Jun 05, 2002 | 3.339 | 3.374 | 3.226 | 3.275 | 8,013,222 | -0.11(-3.33%) |
May 31, 2002 | 3.466 | 3.522 | 3.360 | 3.388 | 12,957,786 | -0.42(-11.11%) |
May 28, 2002 | 3.882 | 3.932 | 3.783 | 3.812 | 5,621,198 | -0.13(-3.23%) |
May 27, 2002 | 4.059 | 4.059 | 3.819 | 3.939 | 8,004,722 | +0.00(+0.00%) |
May 24, 2002 | 4.059 | 4.059 | 3.819 | 3.939 | 8,004,722 | -0.05(-1.24%) |
May 23, 2002 | 4.143 | 4.150 | 3.776 | 3.988 | 15,461,449 | -0.16(-3.75%) |
May 22, 2002 | 4.073 | 4.157 | 4.045 | 4.143 | 7,321,570 | -0.01(-0.34%) |
May 21, 2002 | 4.249 | 4.369 | 4.115 | 4.157 | 7,696,014 | -0.08(-1.83%) |
May 20, 2002 | 4.334 | 4.362 | 4.094 | 4.235 | 5,733,829 | -0.16(-3.69%) |
May 17, 2002 | 4.404 | 4.496 | 4.313 | 4.397 | 5,542,286 | +0.00(+0.00%) |
May 16, 2002 | 4.390 | 4.440 | 4.355 | 4.397 | 5,573,454 | +0.00(+0.00%) |
May 15, 2002 | 4.482 | 4.482 | 4.362 | 4.397 | 7,670,513 | -0.16(-3.41%) |
May 14, 2002 | 4.412 | 4.553 | 4.235 | 4.553 | 10,959,474 | +0.25(+5.74%) |
May 13, 2002 | 4.341 | 4.447 | 4.164 | 4.306 | 20,129,606 | -0.20(-4.39%) |
May 10, 2002 | 4.722 | 4.722 | 4.496 | 4.503 | 12,294,610 | -0.16(-3.48%) |
May 09, 2002 | 4.772 | 4.772 | 4.623 | 4.666 | 7,375,972 | -0.12(-2.51%) |
May 08, 2002 | 4.595 | 4.849 | 4.595 | 4.786 | 18,481,796 | +0.37(+8.31%) |
May 07, 2002 | 4.623 | 4.630 | 4.412 | 4.419 | 11,125,800 | -0.20(-4.28%) |
May 06, 2002 | 4.800 | 4.800 | 4.235 | 4.616 | 7,278,926 | -0.11(-2.39%) |
May 03, 2002 | 4.743 | 4.764 | 4.623 | 4.729 | 8,137,328 | +0.00(+0.00%) |
May 02, 2002 | 4.821 | 4.899 | 4.588 | 4.729 | 12,741,875 | -0.03(-0.59%) |
May 01, 2002 | 4.899 | 4.920 | 4.652 | 4.757 | 13,715,458 | +0.04(+0.75%) |
Apr 30, 2002 | 4.870 | 4.920 | 4.708 | 4.722 | 14,565,644 | +0.01(+0.30%) |
Apr 29, 2002 | 4.899 | 5.004 | 4.644 | 4.708 | 18,880,892 | +0.20(+4.38%) |
Apr 26, 2002 | 4.835 | 4.835 | 4.496 | 4.510 | 10,662,667 | -0.31(-6.44%) |
Apr 25, 2002 | 4.630 | 4.856 | 4.616 | 4.821 | 9,409,986 | +0.16(+3.48%) |
Apr 24, 2002 | 4.800 | 4.927 | 4.595 | 4.659 | 7,749,000 | -0.14(-2.94%) |
Apr 23, 2002 | 4.941 | 5.012 | 4.772 | 4.800 | 6,983,677 | -0.14(-2.86%) |
Apr 22, 2002 | 5.012 | 5.075 | 4.877 | 4.941 | 7,372,572 | -0.30(-5.66%) |
Apr 19, 2002 | 5.209 | 5.322 | 5.153 | 5.237 | 4,907,587 | -0.01(-0.27%) |
Apr 18, 2002 | 5.379 | 5.379 | 5.160 | 5.251 | 5,188,668 | -0.14(-2.62%) |
Apr 17, 2002 | 5.329 | 5.428 | 5.209 | 5.393 | 9,058,493 | +0.14(+2.69%) |
Apr 16, 2002 | 4.997 | 5.287 | 4.927 | 5.251 | 11,045,187 | +0.43(+8.93%) |
Apr 15, 2002 | 5.054 | 5.082 | 4.800 | 4.821 | 12,221,931 | -0.01(-0.29%) |
Apr 12, 2002 | 4.750 | 4.906 | 4.736 | 4.835 | 5,753,097 | +0.17(+3.63%) |
Apr 11, 2002 | 4.800 | 4.863 | 4.623 | 4.666 | 10,683,635 | -0.20(-4.06%) |
Apr 10, 2002 | 4.920 | 5.075 | 4.743 | 4.863 | 6,594,640 | -0.05(-1.01%) |
Apr 09, 2002 | 5.082 | 5.626 | 4.913 | 4.913 | 10,927,456 | -0.04(-0.85%) |
Apr 08, 2002 | 4.729 | 5.004 | 4.659 | 4.955 | 9,078,044 | +0.16(+3.39%) |
Apr 05, 2002 | 4.962 | 5.012 | 4.729 | 4.793 | 1,459,242 | -0.15(-3.00%) |
Apr 04, 2002 | 4.962 | 5.082 | 4.892 | 4.941 | 8,450,428 | -0.04(-0.85%) |
Apr 03, 2002 | 5.251 | 5.259 | 4.948 | 4.983 | 9,477,848 | -0.22(-4.21%) |
Apr 02, 2002 | 5.294 | 5.590 | 5.167 | 5.202 | 6,602,432 | -0.29(-5.27%) |
Apr 01, 2002 | 5.287 | 5.611 | 5.287 | 5.491 | 10,609,965 | +0.11(+2.10%) |
Mar 29, 2002 | 5.139 | 5.414 | 5.089 | 5.379 | 8,454,112 | +0.00(+0.00%) |
Mar 28, 2002 | 5.139 | 5.414 | 5.089 | 5.379 | 8,449,153 | +0.24(+4.67%) |
Mar 27, 2002 | 5.082 | 5.195 | 5.026 | 5.139 | 4,004,981 | +0.02(+0.41%) |
Mar 26, 2002 | 5.033 | 5.216 | 5.012 | 5.117 | 949,215 | +0.13(+2.69%) |
Mar 25, 2002 | 5.195 | 5.343 | 4.962 | 4.983 | 11,912,515 | -0.21(-4.08%) |
Mar 22, 2002 | 5.223 | 5.379 | 5.124 | 5.195 | 7,803,403 | -0.06(-1.21%) |
Mar 21, 2002 | 5.308 | 5.343 | 5.040 | 5.259 | 14,870,951 | -0.06(-1.19%) |
Mar 20, 2002 | 5.364 | 5.541 | 5.294 | 5.322 | 9,946,930 | -0.15(-2.71%) |
Mar 19, 2002 | 5.668 | 5.774 | 5.435 | 5.470 | 9,742,637 | -0.20(-3.49%) |
Mar 18, 2002 | 5.633 | 5.717 | 5.541 | 5.668 | 6,811,260 | +0.15(+2.69%) |
Mar 15, 2002 | 5.506 | 5.675 | 5.484 | 5.520 | 9,335,466 | -0.06(-1.14%) |
Mar 14, 2002 | 5.668 | 5.859 | 5.569 | 5.583 | 8,363,865 | -0.06(-1.13%) |
Mar 13, 2002 | 5.717 | 5.986 | 5.647 | 5.647 | 13,583,135 | -0.07(-1.23%) |
Mar 12, 2002 | 5.788 | 5.979 | 5.647 | 5.717 | 24,083,728 | -0.56(-8.99%) |
Mar 11, 2002 | 5.604 | 6.282 | 5.506 | 6.282 | 32,136,476 | +0.74(+13.38%) |
Mar 08, 2002 | 5.633 | 5.696 | 5.499 | 5.541 | 11,675,211 | +0.03(+0.51%) |
Mar 07, 2002 | 5.788 | 5.788 | 5.442 | 5.513 | 14,448,338 | -0.14(-2.50%) |
Mar 06, 2002 | 5.075 | 5.717 | 5.019 | 5.654 | 22,516,954 | +0.57(+11.25%) |
Mar 05, 2002 | 5.223 | 5.350 | 5.061 | 5.082 | 15,444,873 | -0.14(-2.70%) |
Mar 04, 2002 | 4.793 | 5.280 | 4.729 | 5.223 | 18,033,682 | +0.49(+10.45%) |
Mar 01, 2002 | 4.750 | 4.920 | 4.588 | 4.729 | 11,752,424 | -0.02(-0.45%) |
Feb 28, 2002 | 4.941 | 5.082 | 4.694 | 4.750 | 7,105,800 | -0.13(-2.61%) |
Feb 27, 2002 | 4.969 | 5.131 | 4.877 | 4.877 | 9,708,776 | +0.03(+0.58%) |
Feb 26, 2002 | 4.955 | 5.294 | 4.800 | 4.849 | 7,462,819 | -0.05(-1.01%) |
Feb 25, 2002 | 4.750 | 4.934 | 4.623 | 4.899 | 7,890,532 | +0.23(+4.99%) |
Feb 22, 2002 | 4.623 | 4.856 | 4.447 | 4.666 | 12,608,418 | +0.06(+1.38%) |
Feb 21, 2002 | 4.800 | 4.835 | 4.595 | 4.602 | 11,216,471 | -0.18(-3.83%) |
Feb 20, 2002 | 4.870 | 4.962 | 4.659 | 4.786 | 10,468,716 | -0.03(-0.59%) |
Feb 19, 2002 | 4.941 | 5.012 | 4.764 | 4.814 | 10,520,427 | -0.13(-2.71%) |
Feb 18, 2002 | 5.068 | 5.146 | 4.948 | 4.948 | 9,242,102 | +0.00(+0.00%) |
Feb 15, 2002 | 5.068 | 5.146 | 4.948 | 4.948 | 9,238,561 | -0.06(-1.27%) |
Feb 14, 2002 | 5.223 | 5.280 | 4.941 | 5.012 | 12,457,252 | -0.14(-2.74%) |
Feb 13, 2002 | 5.647 | 5.753 | 5.082 | 5.153 | 20,209,510 | -0.52(-9.20%) |
Feb 12, 2002 | 5.661 | 5.823 | 5.506 | 5.675 | 17,973,328 | -0.15(-2.55%) |
Feb 11, 2002 | 5.541 | 5.873 | 5.315 | 5.823 | 22,536,930 | +0.52(+9.71%) |
Feb 08, 2002 | 4.800 | 5.371 | 4.786 | 5.308 | 28,105,002 | +0.76(+16.77%) |
Feb 07, 2002 | 4.715 | 4.863 | 4.546 | 4.546 | 10,607,981 | -0.18(-3.88%) |
Feb 06, 2002 | 4.764 | 4.779 | 4.334 | 4.729 | 23,147,970 | +0.32(+7.20%) |
Feb 05, 2002 | 4.941 | 5.004 | 4.412 | 4.412 | 27,927,768 | -0.60(-11.97%) |
Feb 04, 2002 | 5.329 | 5.364 | 4.941 | 5.012 | 11,668,694 | -0.35(-6.58%) |
Feb 01, 2002 | 5.435 | 5.590 | 5.336 | 5.364 | 21,574,540 | -0.26(-4.64%) |
Jan 31, 2002 | 5.753 | 5.774 | 5.520 | 5.626 | 8,387,808 | -0.08(-1.36%) |
Jan 30, 2002 | 5.604 | 5.703 | 5.336 | 5.703 | 18,812,606 | +0.26(+4.80%) |
Jan 29, 2002 | 5.760 | 5.823 | 5.400 | 5.442 | 15,491,484 | -0.31(-5.40%) |
Jan 28, 2002 | 5.823 | 5.880 | 5.682 | 5.753 | 8,927,586 | +0.04(+0.62%) |
Jan 25, 2002 | 5.964 | 5.971 | 5.717 | 5.717 | 11,916,907 | -0.26(-4.37%) |
Jan 24, 2002 | 6.070 | 6.211 | 5.964 | 5.979 | 13,608,070 | +0.11(+1.80%) |
Jan 23, 2002 | 5.929 | 6.106 | 5.788 | 5.873 | 11,433,374 | -0.10(-1.65%) |
Jan 22, 2002 | 6.176 | 6.656 | 5.866 | 5.971 | 9,933,046 | -0.12(-1.97%) |
Jan 21, 2002 | 6.176 | 6.211 | 5.929 | 6.091 | 14,523,425 | +0.00(+0.00%) |
Jan 18, 2002 | 6.176 | 6.211 | 5.929 | 6.091 | 14,522,292 | -0.25(-3.90%) |
Jan 17, 2002 | 6.522 | 6.550 | 6.211 | 6.338 | 12,729,549 | -0.01(-0.22%) |
Jan 16, 2002 | 6.727 | 6.769 | 6.324 | 6.353 | 13,877,958 | -0.58(-8.35%) |
Jan 15, 2002 | 6.776 | 7.164 | 6.635 | 6.931 | 12,008,429 | +0.01(+0.10%) |
Jan 14, 2002 | 7.058 | 7.129 | 6.706 | 6.924 | 9,192,091 | -0.19(-2.68%) |
Jan 11, 2002 | 7.284 | 7.440 | 7.094 | 7.115 | 8,212,699 | -0.17(-2.33%) |
Jan 10, 2002 | 7.348 | 7.510 | 7.207 | 7.284 | 10,054,178 | +0.99(+15.69%) |